時価総額
2023/09/25～2024/02/21
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2024 |
| 02/21 | 54,750 | 54,920 | 54,750 | 54,920 | +0.27% | 190 | - | +0.43% | - | - |
| 02/20 | 54,810 | 54,810 | 54,760 | 54,770 | -0.18% | 190 | - | +0.2% | - | - |
| 02/19 | 54,890 | 54,900 | 54,810 | 54,870 | -0.05% | 100 | - | +0.44% | - | - |
| 02/16 | 54,820 | 54,920 | 54,820 | 54,900 | +0.04% | 180 | - | +0.55% | - | - |
| 02/15 | 54,810 | 54,920 | 54,810 | 54,880 | +0.4% | 300 | - | +0.56% | - | - |
| 02/14 | 54,660 | 54,710 | 54,660 | 54,660 | +0.05% | 210 | - | +0.25% | - | - |
| 02/13 | 54,610 | 54,630 | 54,560 | 54,630 | -0.07% | 430 | - | +0.28% | - | - |
| 02/09 | 54,550 | 54,670 | 54,550 | 54,670 | +0.24% | 50 | - | +0.42% | - | - |
| 02/08 | 54,540 | 54,540 | 54,540 | 54,540 | -0.38% | 140 | - | +0.25% | - | - |
| 02/07 | 54,610 | 54,750 | 54,540 | 54,750 | +0.39% | 570 | - | +0.73% | - | - |
| 02/06 | 54,650 | 54,650 | 54,540 | 54,540 | -0.31% | 80 | - | +0.44% | - | - |
| 02/05 | 54,670 | 54,710 | 54,670 | 54,710 | +0.09% | 70 | - | +0.83% | - | - |
| 02/02 | 54,640 | 54,780 | 54,610 | 54,660 | +0.22% | 230 | - | +0.84% | - | - |
| 02/01 | 54,620 | 54,620 | 54,530 | 54,540 | -0.46% | 50 | - | +0.72% | - | - |
| 01/31 | 54,510 | 54,790 | 54,510 | 54,790 | +0.33% | 240 | - | +1.26% | - | - |
| 01/30 | 54,750 | 54,750 | 54,500 | 54,610 | -0.16% | 110 | - | +1.01% | - | - |
| 01/29 | 54,780 | 54,780 | 54,630 | 54,700 | +0.02% | 120 | - | +1.23% | - | - |
| 01/26 | 54,500 | 54,690 | 54,500 | 54,690 | +0.59% | 220 | - | +1.3% | - | - |
| 01/25 | 54,490 | 54,490 | 54,300 | 54,370 | -0.53% | 130 | - | +0.83% | - | - |
| 01/24 | 54,730 | 54,730 | 54,540 | 54,660 | -0.04% | 110 | - | +1.49% | - | - |
| 01/23 | 54,890 | 54,890 | 54,680 | 54,680 | -0.22% | 180 | - | +1.68% | - | - |
| 01/22 | 54,440 | 54,800 | 54,440 | 54,800 | +0.64% | 170 | - | +2.02% | - | - |
| 01/19 | 54,510 | 54,590 | 54,350 | 54,450 | -0.11% | 270 | - | +1.5% | - | - |
| 01/18 | 54,780 | 54,780 | 54,510 | 54,510 | -0.51% | 80 | - | +1.73% | - | - |
| 01/17 | 54,340 | 54,790 | 54,340 | 54,790 | +0.92% | 310 | - | +2.39% | - | - |
| 01/16 | 54,150 | 54,300 | 54,150 | 54,290 | +0.44% | 300 | - | +1.55% | - | - |
| 01/15 | 54,200 | 54,200 | 54,050 | 54,050 | -0.09% | 390 | - | +1.12% | - | - |
| 01/12 | 54,080 | 54,100 | 54,080 | 54,100 | -0.28% | 40 | - | +1.24% | - | - |
| 01/11 | 53,760 | 54,250 | 53,760 | 54,250 | +1.08% | 480 | - | +1.56% | - | - |
| 01/10 | 53,570 | 53,670 | 53,570 | 53,670 | +0.34% | 260 | - | +0.51% | - | - |
| 01/09 | 53,710 | 53,710 | 53,390 | 53,490 | -0.5% | 120 | - | +0.17% | - | - |
| 01/05 | 53,800 | 53,900 | 53,760 | 53,760 | +0.21% | 1,000 | - | +0.66% | - | - |
| 01/04 | 53,290 | 53,650 | 53,290 | 53,650 | +0.66% | 620 | - | +0.46% | - | - |
| 2023 |
| 12/29 | 53,490 | 53,490 | 53,220 | 53,300 | -0.37% | 90 | - | -0.2% | - | - |
| 12/28 | 53,760 | 53,760 | 53,490 | 53,500 | -0.06% | 240 | - | +0.14% | - | - |
| 12/27 | 53,510 | 53,570 | 53,490 | 53,530 | +0.36% | 160 | - | +0.18% | - | - |
| 12/26 | 53,110 | 53,510 | 53,110 | 53,340 | +0.24% | 370 | - | -0.16% | - | - |
| 12/25 | 53,390 | 53,390 | 53,080 | 53,210 | -0.58% | 290 | - | -0.43% | - | - |
| 12/22 | 53,640 | 53,660 | 53,390 | 53,520 | -0.35% | 90 | - | +0.08% | - | - |
| 12/21 | 53,850 | 53,880 | 53,710 | 53,710 | -0.24% | 130 | - | +0.39% | - | - |
| 12/20 | 53,860 | 53,980 | 53,840 | 53,840 | +0.6% | 220 | - | +0.59% | - | - |
| 12/19 | 53,290 | 53,520 | 53,140 | 53,520 | +0.92% | 280 | - | +0.01% | - | - |
| 12/18 | 53,000 | 53,220 | 52,990 | 53,030 | +0.34% | 250 | - | -0.9% | - | - |
| 12/15 | 52,950 | 53,040 | 52,850 | 52,850 | +0.48% | 140 | - | -1.26% | - | - |
| 12/14 | 52,990 | 52,990 | 52,600 | 52,600 | -1.05% | 80 | - | -1.79% | - | - |
| 12/13 | 53,020 | 53,260 | 53,020 | 53,160 | +0.19% | 120 | - | -0.79% | - | - |
| 12/12 | 53,060 | 53,060 | 53,060 | 53,060 | +0.3% | 20 | - | -0.98% | - | - |
| 12/11 | 52,640 | 53,000 | 52,640 | 52,900 | +0.36% | 190 | - | -1.28% | - | - |
| 12/08 | 53,490 | 53,490 | 52,290 | 52,710 | -1.55% | 300 | - | -1.62% | - | - |
| 12/07 | 53,810 | 53,810 | 53,540 | 53,540 | -0.82% | 190 | - | -0.06% | - | - |
| 12/06 | 53,720 | 53,990 | 53,720 | 53,980 | +0.47% | 190 | - | +0.87% | - | - |
| 12/05 | 53,380 | 53,730 | 53,380 | 53,730 | +0.3% | 190 | - | +0.54% | - | - |
| 12/04 | 53,190 | 53,570 | 53,190 | 53,570 | -0.3% | 230 | - | +0.36% | - | - |
| 12/01 | 53,410 | 53,730 | 53,410 | 53,730 | -0.02% | 80 | - | +0.79% | - | - |
| 11/30 | 53,700 | 53,740 | 53,700 | 53,740 | +0.07% | 130 | - | +0.92% | - | - |
| 11/29 | 53,630 | 53,700 | 53,600 | 53,700 | +0.09% | 90 | - | +0.96% | - | - |
| 11/28 | 53,650 | 53,650 | 53,630 | 53,650 | -0.19% | 240 | - | +1.01% | - | - |
| 11/27 | 53,750 | 53,750 | 53,750 | 53,750 | 0% | 30 | - | +1.34% | - | - |
| 11/24 | 54,000 | 54,000 | 53,750 | 53,750 | +0.04% | 130 | - | +1.5% | - | - |
| 11/22 | 53,420 | 53,730 | 53,420 | 53,730 | +0.79% | 240 | - | +1.6% | - | - |
| 11/21 | 53,650 | 53,650 | 53,310 | 53,310 | -0.78% | 110 | - | +0.93% | - | - |
| 11/20 | 54,050 | 54,050 | 53,650 | 53,730 | -0.61% | 140 | - | +1.81% | - | - |
| 11/17 | 54,210 | 54,210 | 54,050 | 54,060 | -0.28% | 110 | - | +2.55% | - | - |
| 11/16 | 54,000 | 54,210 | 54,000 | 54,210 | -0.06% | 320 | - | +2.96% | - | - |
| 11/15 | 53,930 | 54,250 | 53,930 | 54,240 | +1.25% | 420 | - | +3.19% | - | - |
| 11/14 | 53,540 | 53,570 | 53,520 | 53,570 | +0.26% | 210 | - | +2.09% | - | - |
| 11/13 | 53,320 | 53,430 | 53,320 | 53,430 | -0.06% | 60 | - | +1.97% | - | - |
| 11/10 | 53,500 | 53,500 | 53,420 | 53,460 | -0.26% | 80 | - | +2.17% | - | - |
| 11/09 | 53,490 | 53,660 | 53,490 | 53,600 | +0.47% | 200 | - | +2.59% | - | - |
| 11/08 | 53,110 | 53,370 | 53,110 | 53,350 | +0.45% | 1,400 | - | +2.23% | - | - |
| 11/07 | 52,910 | 53,110 | 52,910 | 53,110 | +0.09% | 230 | - | +1.85% | - | - |
| 11/06 | 52,920 | 53,090 | 52,920 | 53,060 | +0.55% | 460 | - | +1.83% | - | - |
| 11/02 | 52,640 | 52,770 | 52,640 | 52,770 | +0.5% | 80 | - | +1.35% | - | - |
| 11/01 | 52,440 | 52,520 | 52,440 | 52,510 | +0.61% | 230 | - | +0.89% | - | - |
| 10/31 | 51,980 | 52,190 | 51,980 | 52,190 | +0.25% | 60 | - | +0.29% | - | - |
| 10/30 | 51,950 | 52,060 | 51,950 | 52,060 | -0.13% | 110 | - | +0.02% | - | - |
| 10/27 | 52,110 | 52,160 | 52,110 | 52,130 | +0.44% | 320 | - | +0.16% | - | - |
| 10/26 | 52,270 | 52,270 | 51,880 | 51,900 | -0.59% | 220 | - | -0.3% | - | - |
| 10/25 | 52,080 | 52,210 | 52,080 | 52,210 | +0.02% | 250 | - | +0.25% | - | - |
| 10/24 | 52,090 | 52,200 | 52,090 | 52,200 | +0.79% | 140 | - | +0.2% | - | - |
| 10/23 | 51,840 | 51,840 | 51,790 | 51,790 | -0.1% | 150 | - | -0.63% | - | - |
| 10/20 | 51,760 | 51,840 | 51,760 | 51,840 | +0.23% | 190 | - | -0.6% | - | - |
| 10/19 | 51,830 | 51,830 | 51,690 | 51,720 | -0.35% | 160 | - | -0.89% | - | - |
| 10/18 | 52,080 | 52,080 | 51,900 | 51,900 | -0.5% | 70 | - | -0.61% | - | - |
| 10/17 | 52,200 | 52,210 | 52,140 | 52,160 | -0.08% | 100 | - | -0.14% | - | - |
| 10/16 | 52,200 | 52,200 | 52,200 | 52,200 | 0% | 20 | - | -0.11% | - | - |
| 10/13 | 52,140 | 52,200 | 52,140 | 52,200 | -0.44% | 50 | - | -0.14% | - | - |
| 10/12 | 52,330 | 52,450 | 52,330 | 52,430 | +0.73% | 70 | - | +0.26% | - | - |
| 10/11 | 52,030 | 52,050 | 52,030 | 52,050 | +0.23% | 50 | - | -0.5% | - | - |
| 10/10 | 51,800 | 51,930 | 51,800 | 51,930 | +0.39% | 610 | - | -0.79% | - | - |
| 10/06 | 51,780 | 51,780 | 51,730 | 51,730 | +0.15% | 70 | - | -1.24% | - | - |
| 10/05 | 51,700 | 51,700 | 51,650 | 51,650 | +0.33% | 1,280 | - | -1.49% | - | - |
| 10/04 | 51,700 | 51,700 | 51,480 | 51,480 | -1.04% | 130 | - | -1.91% | - | - |
| 10/03 | 52,210 | 52,210 | 52,020 | 52,020 | -0.59% | 40 | - | -0.98% | - | - |
| 10/02 | 52,250 | 52,330 | 52,250 | 52,330 | +0.15% | 70 | - | -0.45% | - | - |
| 09/29 | 52,250 | 52,250 | 52,250 | 52,250 | +0.44% | 10 | - | -0.62% | - | - |
| 09/28 | 52,250 | 52,250 | 52,020 | 52,020 | -0.57% | 150 | - | -1.08% | - | - |
| 09/27 | 52,300 | 52,320 | 52,300 | 52,320 | +0.02% | 70 | - | -0.53% | - | - |
| 09/26 | 52,310 | 52,310 | 52,310 | 52,310 | -0.1% | 110 | - | -0.55% | - | - |
| 09/25 | 52,340 | 52,450 | 52,340 | 52,360 | +0.61% | 120 | - | -0.46% | - | - |
